Skip to main content
Golar LNG Limited (GLNG)
NASDAQ: GLNG · Real-Time Price · USD
35.59
+0.70 (2.01%)
At close: Sep 26, 2024, 4:00 PM
36.00
+0.41 (1.15%)
After-hours: Sep 26, 2024, 4:07 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202435.5035.5434.8634.8934.89-2.13%592,632
Sep 24, 202434.9135.7234.8235.6535.653.27%1,799,627
Sep 23, 202434.0634.6934.0434.5234.521.20%874,662
Sep 20, 202434.3534.3733.6434.1134.11-0.79%1,515,511
Sep 19, 202434.0034.5833.6334.3834.385.46%1,227,012
Sep 18, 202434.1334.3532.5732.6032.60-2.57%1,672,490
Sep 17, 202432.7533.6632.6333.4633.463.21%1,585,588
Sep 16, 202432.1932.5832.0532.4232.421.69%1,692,965
Sep 13, 202431.8532.2131.7431.8831.881.40%540,694
Sep 12, 202431.3432.0031.2131.4431.440.87%1,054,774
Sep 11, 202430.9531.3330.7031.1731.170.48%712,613
Sep 10, 202431.2031.2630.5431.0231.02-0.26%660,076
Sep 9, 202431.2531.5530.9831.1031.10-0.16%1,102,077
Sep 6, 202432.0032.0030.9631.1531.15-2.78%945,445
Sep 5, 202432.2732.2731.8432.0432.040.16%678,933
Sep 4, 202431.9932.2831.7231.9931.99-0.16%792,444
Sep 3, 202432.7933.1131.5732.0432.04-3.75%2,369,953
Aug 30, 202433.0033.3732.8133.2933.290.85%557,849
Aug 29, 202432.8933.1832.7733.0133.010.86%605,184
Aug 28, 202432.7532.9232.5332.7332.73-0.43%603,496
Aug 27, 202433.0533.2532.7532.8732.87-0.36%1,012,127
Aug 26, 202433.0033.5932.9032.9932.990.46%769,851
Aug 23, 202432.6433.1432.5432.8432.591.55%1,111,336
Aug 22, 202432.9033.2032.2932.3432.10-1.76%889,638
Aug 21, 202432.8633.0532.6232.9232.670.95%725,739
Aug 20, 202433.1633.1632.3832.6132.37-1.36%1,648,442
Aug 19, 202432.7633.1832.7233.0632.810.67%696,993
Aug 16, 202433.2933.3832.7132.8432.59-1.26%1,217,033
Aug 15, 202433.8534.2632.5933.2633.01-0.89%1,912,221
Aug 14, 202433.5633.6333.0533.5633.311.21%947,468
Aug 13, 202433.4733.7333.1533.1632.91-1.10%1,102,439
Aug 12, 202433.0534.2332.9633.5333.281.70%1,210,920
Aug 9, 202432.7533.2332.6132.9732.720.86%864,153
Aug 8, 202432.0832.8232.0532.6932.441.93%2,277,778
Aug 7, 202432.4932.6531.9332.0731.830.47%1,153,397
Aug 6, 202431.3532.3231.2031.9231.681.66%1,012,760
Aug 5, 202430.4831.7829.2931.4031.16-2.76%2,511,358
Aug 2, 202433.4933.7232.0932.2932.05-5.83%1,715,224
Aug 1, 202434.9134.9133.8934.2934.03-1.75%1,557,391
Jul 31, 202435.1335.3534.7434.9034.640.61%652,661
Jul 30, 202434.6635.1634.4434.6934.430.23%629,192
Jul 29, 202435.4235.4233.9434.6134.35-1.79%1,248,775
Jul 26, 202435.6135.6734.7535.2434.98-0.34%992,338
Jul 25, 202435.3136.0635.1935.3635.09-0.51%1,354,905
Jul 24, 202436.0736.5235.2835.5435.27-2.24%1,910,305
Jul 23, 202434.2536.4634.1136.3636.086.12%2,590,884
Jul 22, 202434.2134.6234.2134.2634.000.23%1,182,757
Jul 19, 202434.1234.5434.0734.1833.920.56%806,153
Jul 18, 202434.5034.7633.9333.9933.73-0.96%1,469,250
Jul 17, 202434.5534.7433.9134.3234.06-1.12%1,101,900
Jul 16, 202434.8535.0734.4034.7134.45-0.14%1,302,193
Jul 15, 202434.2834.9534.2334.7634.501.42%2,341,895
Jul 12, 202434.3034.5534.1734.2834.02-0.07%811,673
Jul 11, 202434.3034.5933.6934.3034.04-1,016,801
Jul 10, 202433.7734.3133.4834.3034.041.39%1,154,963
Jul 9, 202433.6034.1933.2333.8333.580.77%1,208,864
Jul 8, 202433.3733.6332.6833.5733.32-0.06%1,145,459
Jul 5, 202432.6533.9632.3633.5933.346.67%3,219,538
Jul 3, 202431.2331.8131.2331.4931.251.52%453,756
Jul 2, 202431.7231.7630.9431.0230.79-1.99%1,563,032
Jul 1, 202431.5731.6831.0131.6531.410.96%2,050,220
Jun 28, 202431.2031.7731.0831.3531.111.19%2,189,746
Jun 27, 202430.7131.0630.5030.9830.750.88%1,230,560
Jun 26, 202430.7431.3130.2930.7130.48-0.07%1,010,154
Jun 25, 202431.1531.1830.5130.7330.500.85%1,464,395
Jun 24, 202429.8631.0629.7730.4730.245.51%2,712,166
Jun 21, 202428.9829.1828.6628.8828.66-0.35%1,205,624
Jun 20, 202428.4529.4728.3128.9828.761.86%1,443,817
Jun 18, 202428.6228.9828.3428.4528.24-0.66%1,394,925
Jun 17, 202429.2529.5028.5228.6428.434.45%2,960,184
Jun 14, 202427.9828.0227.1827.4227.21-2.56%800,279
Jun 13, 202428.3128.3127.7528.1427.93-0.92%1,103,211
Jun 12, 202428.4528.7728.2228.4028.190.64%1,479,916
Jun 11, 202427.8528.5527.7028.2228.011.73%2,628,231
Jun 10, 202426.4227.8526.2027.7427.534.48%1,925,833
Jun 7, 202426.5826.7326.2426.5526.12-0.67%1,075,214
Jun 6, 202426.1926.9126.1226.7326.291.52%826,463
Jun 5, 202425.8326.6025.8326.3325.902.29%1,064,405
Jun 4, 202425.7126.0425.5025.7425.32-1.27%654,459
Jun 3, 202426.4426.5125.7426.0725.64-0.84%1,165,573
May 31, 202425.9226.2925.6926.2925.861.66%827,926
May 30, 202425.3926.1225.3325.8625.441.85%1,031,450
May 29, 202425.9526.4625.3525.3924.97-2.01%1,238,854
May 28, 202427.0027.0525.5225.9125.49-3.61%2,188,509
May 24, 202426.6127.1526.5026.8826.441.51%1,208,501
May 23, 202426.7827.2826.4126.4826.05-1.12%1,378,763
May 22, 202426.8527.2426.6126.7826.34-0.89%813,613
May 21, 202427.1527.2326.8927.0226.58-0.55%782,150
May 20, 202426.7527.3726.7527.1726.731.00%705,291
May 17, 202426.9927.0226.6826.9026.46-0.15%740,806
May 16, 202426.8927.0426.6826.9426.500.30%735,906
May 15, 202426.7127.0626.3726.8626.420.75%867,809
May 14, 202426.2826.6926.0726.6626.221.41%739,802
May 13, 202426.0526.4325.9026.2925.861.54%1,004,446
May 10, 202425.9826.0925.8425.8925.470.31%663,066
May 9, 202425.9426.1325.7725.8125.39-0.35%661,421
May 8, 202425.5826.1025.5825.9025.481.09%1,267,068
May 7, 202424.9425.7224.9425.6225.201.91%2,799,664
May 6, 202425.2425.4425.0625.1424.730.88%902,749
May 3, 202425.1925.1924.6624.9224.51-0.04%706,744